629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,192600,978625430,5160,5160,5160,5160,2434
|
|
20240320,192500,978625430,5160,5160,5160,5160,0
|
|
20240320,192400,978625430,5160,5160,5160,5160,0
|
|
20240320,192300,978625430,5160,5160,5160,5160,0
|
|
20240320,192200,978625430,5160,5160,5160,5160,0
|
|
20240320,192100,978625430,5160,5160,5160,5160,0
|
|
20240320,192000,978625430,5160,5160,5160,5160,0
|
|
20240320,191900,978625430,5160,5160,5160,5160,0
|
|
20240320,191800,978625430,5160,5160,5160,5160,0
|
|
20240320,191700,978625430,5160,5160,5160,5160,0
|
|
20240320,191600,978625430,5160,5160,5160,5160,0
|
|
20240320,191500,978625430,5160,5160,5160,5160,0
|
|
20240320,191400,978625430,5160,5160,5160,5160,0
|
|
20240320,191300,978625430,5160,5160,5160,5160,0
|
|
20240320,191200,978625430,5160,5160,5160,5160,0
|
|
20240320,191100,978625430,5160,5160,5160,5160,0
|
|
20240320,191000,978625430,5160,5160,5160,5160,0
|
|
20240320,190900,978625430,5160,5160,5160,5160,0
|
|
20240320,190800,978625430,5160,5160,5160,5160,0
|
|
20240320,190700,978625430,5160,5160,5160,5160,0
|
|
20240320,190600,978625430,5160,5160,5160,5160,0
|
|
20240320,190500,978625430,5160,5160,5160,5160,0
|
|
20240320,190400,978625430,5160,5160,5160,5160,0
|
|
20240320,190300,978625430,5160,5160,5160,5160,0
|
|
20240320,190200,978625430,5160,5160,5160,5160,0
|
|
20240320,190100,978625430,5160,5160,5160,5160,0
|
|
20240320,190000,978625430,5160,5160,5160,5160,0
|
|
20240320,185900,978625430,5160,5160,5160,5160,0
|
|
20240320,185800,978625430,5160,5160,5160,5160,0
|
|
20240320,185700,978625430,5160,5160,5160,5160,0
|
|
20240320,185600,978625430,5160,5160,5160,5160,2434
|
|
20240320,185500,978625430,5160,5160,5160,5160,0
|
|
20240320,185400,978625430,5160,5160,5160,5160,0
|
|
20240320,185300,978625430,5160,5160,5160,5160,0
|
|
20240320,185200,978625430,5160,5160,5160,5160,0
|
|
20240320,185100,978625430,5160,5160,5160,5160,0
|
|
20240320,185000,978625430,5160,5160,5160,5160,0
|
|
20240320,184900,978625430,5160,5160,5160,5160,0
|
|
20240320,184800,978625430,5160,5160,5160,5160,0
|
|
20240320,184700,978625430,5160,5160,5160,5160,0
|
|
20240320,184600,978625430,5160,5160,5160,5160,0
|
|
20240320,184500,978625430,5160,5160,5160,5160,0
|
|
20240320,184400,978625430,5160,5160,5160,5160,0
|
|
20240320,184300,978625430,5160,5160,5160,5160,0
|
|
20240320,184200,978625430,5160,5160,5160,5160,0
|
|
20240320,184100,978625430,5160,5160,5160,5160,0
|
|
20240320,184000,978625430,5160,5160,5160,5160,0
|
|
20240320,183900,978625430,5160,5160,5160,5160,0
|
|
20240320,183800,978625430,5160,5160,5160,5160,0
|
|
20240320,183700,978625430,5160,5160,5160,5160,0
|
|
20240320,183600,978625430,5160,5160,5160,5160,0
|
|
20240320,183500,978625430,5160,5160,5160,5160,0
|
|
20240320,183400,978625430,5160,5160,5160,5160,0
|
|
20240320,183300,978625430,5160,5160,5160,5160,0
|
|
20240320,183200,978625430,5160,5160,5160,5160,0
|
|
20240320,183100,978625430,5160,5160,5160,5160,0
|
|
20240320,183000,978625430,5160,5160,5160,5160,0
|
|
20240320,182900,978625430,5160,5160,5160,5160,0
|
|
20240320,182800,978625430,5160,5160,5160,5160,0
|
|
20240320,182700,978625430,5160,5160,5160,5160,0
|
|
20240320,182600,978625430,5160,5160,5160,5160,2434
|
|
20240320,182500,978625430,5160,5160,5160,5160,0
|
|
20240320,182400,978625430,5160,5160,5160,5160,0
|
|
20240320,182300,978625430,5160,5160,5160,5160,0
|
|
20240320,182200,978625430,5160,5160,5160,5160,0
|
|
20240320,182100,978625430,5160,5160,5160,5160,0
|
|
20240320,182000,978625430,5160,5160,5160,5160,0
|
|
20240320,181900,978625430,5160,5160,5160,5160,0
|
|
20240320,181800,978625430,5160,5160,5160,5160,0
|
|
20240320,181700,978625430,5160,5160,5160,5160,0
|
|
20240320,181600,978625430,5160,5160,5160,5160,0
|
|
20240320,181500,978625430,5160,5160,5160,5160,0
|
|
20240320,181400,978625430,5160,5160,5160,5160,0
|
|
20240320,181300,978625430,5160,5160,5160,5160,0
|
|
20240320,181200,978625430,5160,5160,5160,5160,0
|
|
20240320,181100,978625430,5160,5160,5160,5160,0
|
|
20240320,181000,978625430,5160,5160,5160,5160,0
|
|
20240320,180900,978625430,5160,5160,5160,5160,0
|
|
20240320,180800,978625430,5160,5160,5160,5160,0
|
|
20240320,180700,978625430,5160,5160,5160,5160,0
|
|
20240320,180600,978625430,5160,5160,5160,5160,0
|
|
20240320,180500,978625430,5160,5160,5160,5160,0
|
|
20240320,180400,978625430,5160,5160,5160,5160,0
|
|
20240320,180300,978625430,5160,5160,5160,5160,0
|
|
20240320,180200,978625430,5160,5160,5160,5160,0
|
|
20240320,180100,978625430,5160,5160,5160,5160,0
|
|
20240320,180000,978625430,5160,5160,5160,5160,0
|
|
20240320,175900,978625430,5160,5160,5160,5160,0
|
|
20240320,175800,978625430,5160,5160,5160,5160,0
|
|
20240320,175700,978625430,5160,5160,5160,5160,0
|
|
20240320,175600,978625430,5160,5160,5160,5160,2434
|
|
20240320,175500,978625430,5160,5160,5160,5160,0
|
|
20240320,175400,978625430,5160,5160,5160,5160,0
|
|
20240320,175300,978625430,5160,5160,5160,5160,0
|
|
20240320,175200,978625430,5160,5160,5160,5160,0
|
|
20240320,175100,978625430,5160,5160,5160,5160,0
|
|
20240320,175000,978625430,5160,5160,5160,5160,0
|
|
20240320,174900,978625430,5160,5160,5160,5160,0
|
|
20240320,174800,978625430,5160,5160,5160,5160,0
|
|
20240320,174700,978625430,5160,5160,5160,5160,0
|
|
20240320,174600,978625430,5160,5160,5160,5160,0
|
|
20240320,174500,978625430,5160,5160,5160,5160,0
|
|
20240320,174400,978625430,5160,5160,5160,5160,0
|
|
20240320,174300,978625430,5160,5160,5160,5160,0
|
|
20240320,174200,978625430,5160,5160,5160,5160,0
|
|
20240320,174100,978625430,5160,5160,5160,5160,0
|
|
20240320,174000,978625430,5160,5160,5160,5160,0
|
|
20240320,173900,978625430,5160,5160,5160,5160,0
|
|
20240320,173800,978625430,5160,5160,5160,5160,0
|
|
20240320,173700,978625430,5160,5160,5160,5160,0
|
|
20240320,173600,978625430,5160,5160,5160,5160,0
|
|
20240320,173500,978625430,5160,5160,5160,5160,0
|
|
20240320,173400,978625430,5160,5160,5160,5160,0
|
|
20240320,173300,978625430,5160,5160,5160,5160,0
|
|
20240320,173200,978625430,5160,5160,5160,5160,0
|
|
20240320,173100,978625430,5160,5160,5160,5160,0
|
|
20240320,173000,978625430,5160,5160,5160,5160,0
|
|
20240320,172900,978625430,5160,5160,5160,5160,0
|
|
20240320,172800,978625430,5160,5160,5160,5160,0
|
|
20240320,172700,978625430,5160,5160,5160,5160,0
|
|
20240320,172600,978625430,5160,5160,5160,5160,2434
|
|
20240320,172500,978625430,5160,5160,5160,5160,0
|
|
20240320,172400,978625430,5160,5160,5160,5160,0
|
|
20240320,172300,978625430,5160,5160,5160,5160,0
|
|
20240320,172200,978625430,5160,5160,5160,5160,0
|
|
20240320,172100,978625430,5160,5160,5160,5160,0
|
|
20240320,172000,978625430,5160,5160,5160,5160,0
|
|
20240320,171900,978625430,5160,5160,5160,5160,0
|
|
20240320,171800,978625430,5160,5160,5160,5160,0
|
|
20240320,171700,978625430,5160,5160,5160,5160,0
|
|
20240320,171600,978625430,5160,5160,5160,5160,0
|
|
20240320,171500,978625430,5160,5160,5160,5160,0
|
|
20240320,171400,978625430,5160,5160,5160,5160,0
|
|
20240320,171300,978625430,5160,5160,5160,5160,0
|
|
20240320,171200,978625430,5160,5160,5160,5160,0
|
|
20240320,171100,978625430,5160,5160,5160,5160,0
|
|
20240320,171000,978625430,5160,5160,5160,5160,0
|
|
20240320,170900,978625430,5160,5160,5160,5160,0
|
|
20240320,170800,978625430,5160,5160,5160,5160,0
|
|
20240320,170700,978625430,5160,5160,5160,5160,0
|
|
20240320,170600,978625430,5160,5160,5160,5160,0
|
|
20240320,170500,978625430,5160,5160,5160,5160,0
|
|
20240320,170400,978625430,5160,5160,5160,5160,0
|
|
20240320,170300,978625430,5160,5160,5160,5160,0
|
|
20240320,170200,978625430,5160,5160,5160,5160,0
|
|
20240320,170100,978625430,5160,5160,5160,5160,0
|
|
20240320,170000,978625430,5160,5160,5160,5160,0
|
|
20240320,165900,978625430,5160,5160,5160,5160,0
|
|
20240320,165800,978625430,5160,5160,5160,5160,0
|
|
20240320,165700,978625430,5160,5160,5160,5160,0
|
|
20240320,165600,978625430,5160,5160,5160,5160,2434
|
|
20240320,165500,978625430,5160,5160,5160,5160,0
|
|
20240320,165400,978625430,5160,5160,5160,5160,0
|
|
20240320,165300,978625430,5160,5160,5160,5160,0
|
|
20240320,165200,978625430,5160,5160,5160,5160,0
|
|
20240320,165100,978625430,5160,5160,5160,5160,0
|
|
20240320,165000,978625430,5160,5160,5160,5160,0
|
|
20240320,164900,978625430,5160,5160,5160,5160,0
|
|
20240320,164800,978625430,5160,5160,5160,5160,0
|
|
20240320,164700,978625430,5160,5160,5160,5160,0
|
|
20240320,164600,978625430,5160,5160,5160,5160,0
|
|
20240320,164500,978625430,5160,5160,5160,5160,0
|
|
20240320,164400,978625430,5160,5160,5160,5160,0
|
|
20240320,164300,978625430,5160,5160,5160,5160,0
|
|
20240320,164200,978625430,5160,5160,5160,5160,0
|
|
20240320,164100,978625430,5160,5160,5160,5160,0
|
|
20240320,164000,978625430,5160,5160,5160,5160,0
|
|
20240320,163900,978625430,5160,5160,5160,5160,0
|
|
20240320,163800,978625430,5160,5160,5160,5160,0
|
|
20240320,163700,978625430,5160,5160,5160,5160,0
|
|
20240320,163600,978625430,5160,5160,5160,5160,0
|
|
20240320,163500,978625430,5160,5160,5160,5160,0
|
|
20240320,163400,978625430,5160,5160,5160,5160,0
|
|
20240320,163300,978625430,5160,5160,5160,5160,0
|
|
20240320,163200,978625430,5160,5160,5160,5160,0
|
|
20240320,163100,978625430,5160,5160,5160,5160,0
|
|
20240320,163000,978625430,5160,5160,5160,5160,0
|
|
20240320,162900,978625430,5160,5160,5160,5160,0
|
|
20240320,162800,978625430,5160,5160,5160,5160,0
|
|
20240320,162700,978625430,5160,5160,5160,5160,0
|
|
20240320,162600,978625430,5160,5160,5160,5160,2434
|
|
20240320,162500,978625430,5160,5160,5160,5160,0
|
|
20240320,162400,978625430,5160,5160,5160,5160,0
|
|
20240320,162300,978625430,5160,5160,5160,5160,0
|
|
20240320,162200,978625430,5160,5160,5160,5160,0
|
|
20240320,162100,978625430,5160,5160,5160,5160,0
|
|
20240320,162000,978625430,5160,5160,5160,5160,0
|
|
20240320,161900,978625430,5160,5160,5160,5160,0
|
|
20240320,161800,978625430,5160,5160,5160,5160,0
|
|
20240320,161700,978625430,5160,5160,5160,5160,0
|
|
20240320,161600,978625430,5160,5160,5160,5160,0
|
|
20240320,161500,978625430,5160,5160,5160,5160,0
|
|
20240320,161400,978625430,5160,5160,5160,5160,0
|
|
20240320,161300,978625430,5160,5160,5160,5160,0
|
|
20240320,161200,978625430,5160,5160,5160,5160,0
|
|
20240320,161100,978625430,5160,5160,5160,5160,0
|
|
20240320,161000,978625430,5160,5160,5160,5160,0
|
|
20240320,160900,978625430,5160,5160,5160,5160,0
|
|
20240320,160800,978625430,5160,5160,5160,5160,0
|
|
20240320,160700,978625430,5160,5160,5160,5160,0
|
|
20240320,160600,978625430,5160,5160,5160,5160,0
|
|
20240320,160500,978625430,5160,5160,5160,5160,0
|
|
20240320,160400,978625430,5160,5160,5160,5160,0
|
|
20240320,160300,978625430,5160,5160,5160,5160,0
|
|
20240320,160200,978625430,5160,5160,5160,5160,0
|
|
20240320,160100,978625430,5160,5160,5160,5160,0
|
|
20240320,160000,978625430,5160,5160,5160,5160,0
|
|
20240320,155900,978625430,5160,5160,5160,5160,0
|
|
20240320,155800,978625430,5160,5160,5160,5160,0
|
|
20240320,155700,978625430,5160,5160,5160,5160,0
|
|
20240320,155600,978625430,5160,5160,5160,5160,2434
|
|
20240320,155500,978625430,5160,5160,5160,5160,0
|
|
20240320,155400,978625430,5160,5160,5160,5160,0
|
|
20240320,155300,978625430,5160,5160,5160,5160,0
|
|
20240320,155200,978625430,5160,5160,5160,5160,0
|
|
20240320,155100,978625430,5160,5160,5160,5160,0
|
|
20240320,155000,978625430,5160,5160,5160,5160,0
|
|
20240320,154900,978625430,5160,5160,5160,5160,0
|
|
20240320,154800,978625430,5160,5160,5160,5160,0
|
|
20240320,154700,978625430,5160,5160,5160,5160,0
|
|
20240320,154600,978625430,5160,5160,5160,5160,0
|
|
20240320,154500,978625430,5160,5160,5160,5160,0
|
|
20240320,154400,978625430,5160,5160,5160,5160,0
|
|
20240320,154300,978625430,5160,5160,5160,5160,0
|
|
20240320,154200,978625430,5160,5160,5160,5160,0
|
|
20240320,154100,978625430,5160,5160,5160,5160,0
|
|
20240320,154000,978625430,5160,5160,5160,5160,0
|
|
20240320,153900,978625430,5160,5160,5160,5160,0
|
|
20240320,153800,978625430,5160,5160,5160,5160,0
|
|
20240320,153700,978625430,5160,5160,5160,5160,0
|
|
20240320,153600,978625430,5160,5160,5160,5160,0
|
|
20240320,153500,978625430,5160,5160,5160,5160,0
|
|
20240320,153400,978625430,5160,5160,5160,5160,0
|
|
20240320,153300,978625430,5160,5160,5160,5160,0
|
|
20240320,153200,978625430,5160,5160,5160,5160,0
|
|
20240320,153100,978625430,5160,5160,5160,5160,0
|
|
20240320,153000,978625430,5160,5160,5160,5160,2434
|
|
20240320,152900,966065990,5160,5160,5160,5160,0
|
|
20240320,152800,966065990,5160,5160,5160,5160,0
|
|
20240320,152700,966065990,5160,5160,5160,5160,0
|
|
20240320,152600,966065990,5160,5160,5160,5160,0
|
|
20240320,152500,966065990,5160,5160,5160,5160,0
|
|
20240320,152400,966065990,5160,5160,5160,5160,0
|
|
20240320,152300,966065990,5160,5160,5160,5160,0
|
|
20240320,152200,966065990,5160,5160,5160,5160,0
|
|
20240320,152100,966065990,5160,5160,5160,5160,0
|
|
20240320,152000,966065990,5160,5160,5160,5160,0
|
|
20240320,151900,966065990,5160,5160,5170,5160,3552
|
|
20240320,151800,947737470,5160,5170,5170,5160,455
|
|
20240320,151700,945388970,5170,5170,5170,5170,215
|
|
20240320,151600,944277420,5190,5170,5190,5170,9
|
|
20240320,151500,944230870,5170,5170,5170,5170,1000
|
|
20240320,151400,939060870,5170,5170,5170,5170,0
|
|
20240320,151300,939060870,5170,5170,5170,5170,1
|
|
20240320,151200,939055700,5190,5180,5190,5170,10
|
|
20240320,151100,939003970,5190,5180,5190,5180,251
|
|
20240320,151000,937702280,5180,5180,5180,5170,459
|
|
20240320,150900,935327230,5180,5180,5180,5180,100
|
|
20240320,150800,934809230,5190,5190,5190,5190,40
|
|
20240320,150700,934601630,5190,5190,5190,5190,0
|
|
20240320,150600,934601630,5190,5190,5190,5190,3
|
|
20240320,150500,934586060,5200,5200,5200,5200,0
|
|
20240320,150400,934586060,5200,5200,5200,5200,350
|
|
20240320,150300,932766060,5200,5200,5200,5200,351
|
|
20240320,150200,930940860,5200,5200,5200,5200,151
|
|
20240320,150100,930155660,5200,5170,5200,5170,2878
|
|
20240320,150000,915209460,5190,5190,5190,5190,1
|
|
20240320,145900,915204270,5170,5180,5180,5170,13
|
|
20240320,145800,915137030,5180,5180,5180,5180,2
|
|
20240320,145700,915126670,5190,5180,5190,5170,101
|
|
20240320,145600,914604130,5180,5180,5180,5180,0
|
|
20240320,145500,914604130,5180,5180,5180,5180,100
|
|
20240320,145400,914086130,5190,5180,5190,5170,129
|
|
20240320,145300,913418890,5190,5190,5190,5190,30
|
|
20240320,145200,913263190,5190,5190,5190,5190,0
|
|
20240320,145100,913263190,5190,5190,5190,5190,0
|
|
20240320,145000,913263190,5190,5190,5190,5190,0
|
|
20240320,144900,913263190,5190,5190,5190,5190,1
|
|
20240320,144800,913258000,5190,5190,5190,5190,10
|
|
20240320,144700,913206100,5190,5190,5190,5190,1
|
|
20240320,144600,913200910,5170,5170,5170,5170,100
|
|
20240320,144500,912683910,5190,5190,5190,5190,0
|
|
20240320,144400,912683910,5190,5190,5190,5190,1
|
|
20240320,144300,912678720,5170,5170,5170,5170,3
|
|
20240320,144200,912663210,5170,5170,5170,5170,0
|
|
20240320,144100,912663210,5170,5190,5190,5170,213
|
|
20240320,144000,911561920,5200,5200,5200,5200,1
|
|
20240320,143900,911556720,5200,5200,5200,5200,0
|
|
20240320,143800,911556720,5200,5200,5200,5200,1
|
|
20240320,143700,911551520,5190,5190,5190,5190,0
|
|
20240320,143600,911551520,5190,5190,5190,5190,0
|
|
20240320,143500,911551520,5190,5190,5190,5190,100
|
|
20240320,143400,911032520,5190,5190,5190,5190,2
|
|
20240320,143300,911022140,5200,5190,5200,5190,621
|
|
20240320,143200,907799140,5190,5190,5190,5190,0
|
|
20240320,143100,907799140,5190,5190,5190,5190,1
|
|
20240320,143000,907793950,5170,5180,5180,5170,80
|
|
20240320,142900,907380040,5190,5190,5190,5190,10
|
|
20240320,142800,907328140,5190,5190,5190,5190,0
|
|
20240320,142700,907328140,5190,5190,5190,5190,1
|
|
20240320,142600,907322950,5180,5180,5180,5180,0
|
|
20240320,142500,907322950,5180,5180,5180,5180,400
|
|
20240320,142400,905250950,5190,5190,5190,5190,300
|
|
20240320,142300,903693950,5190,5190,5190,5190,221
|
|
20240320,142200,902546960,5180,5180,5180,5180,0
|
|
20240320,142100,902546960,5180,5180,5180,5180,500
|
|
20240320,142000,899956960,5180,5190,5190,5180,101
|
|
20240320,141900,899433770,5180,5180,5180,5180,0
|
|
20240320,141800,899433770,5180,5180,5180,5180,0
|
|
20240320,141700,899433770,5180,5180,5180,5180,198
|
|
20240320,141600,898408130,5180,5180,5180,5170,387
|
|
20240320,141500,896403480,5180,5180,5180,5180,0
|
|
20240320,141400,896403480,5180,5180,5180,5180,3
|
|
20240320,141300,896387940,5170,5170,5170,5170,1
|
|
20240320,141200,896382770,5160,5160,5160,5160,0
|
|
20240320,141100,896382770,5160,5180,5180,5160,19
|
|
20240320,141000,896284710,5160,5180,5180,5160,877
|
|
20240320,140900,891758430,5190,5190,5190,5190,0
|
|
20240320,140800,891758430,5190,5190,5190,5190,0
|
|
20240320,140700,891758430,5190,5190,5190,5190,1
|
|
20240320,140600,891753240,5170,5170,5170,5170,500
|
|
20240320,140500,889168240,5180,5180,5180,5180,110
|
|
20240320,140400,888598440,5190,5190,5190,5190,0
|
|
20240320,140300,888598440,5190,5190,5190,5190,1
|
|
20240320,140200,888593250,5180,5180,5180,5180,1
|
|
20240320,140100,888588070,5180,5180,5180,5180,12
|
|
20240320,140000,888525910,5190,5190,5190,5190,0
|
|
20240320,135900,888525910,5190,5190,5190,5190,8
|
|
20240320,135800,888484390,5190,5190,5190,5190,0
|
|
20240320,135700,888484390,5190,5190,5190,5190,0
|
|
20240320,135600,888484390,5190,5190,5190,5190,0
|
|
20240320,135500,888484390,5190,5190,5190,5190,2
|
|
20240320,135400,888474010,5190,5190,5190,5190,100
|
|
20240320,135300,887955010,5190,5190,5190,5190,1
|
|
20240320,135200,887949820,5190,5180,5190,5180,2
|
|
20240320,135100,887939450,5160,5160,5160,5160,0
|
|
20240320,135000,887939450,5160,5170,5170,5160,1396
|
|
20240320,134900,880727090,5180,5180,5180,5180,0
|
|
20240320,134800,880727090,5180,5180,5180,5180,500
|
|
20240320,134700,878137090,5190,5190,5190,5190,0
|
|
20240320,134600,878137090,5190,5190,5190,5190,0
|
|
20240320,134500,878137090,5190,5190,5190,5190,0
|
|
20240320,134400,878137090,5190,5190,5190,5190,91
|
|
20240320,134300,877664800,5190,5190,5190,5190,63
|
|
20240320,134200,877337830,5180,5180,5180,5180,8
|
|
20240320,134100,877296390,5170,5170,5170,5170,0
|
|
20240320,134000,877296390,5170,5170,5170,5170,0
|
|
20240320,133900,877296390,5170,5170,5170,5170,0
|
|
20240320,133800,877296390,5170,5170,5170,5170,0
|
|
20240320,133700,877296390,5170,5170,5170,5170,0
|
|
20240320,133600,877296390,5170,5170,5170,5170,28
|
|
20240320,133500,877151630,5170,5170,5170,5170,0
|
|
20240320,133400,877151630,5170,5170,5170,5170,0
|
|
20240320,133300,877151630,5170,5170,5170,5170,0
|
|
20240320,133200,877151630,5170,5170,5170,5170,38
|
|
20240320,133100,876955170,5170,5180,5180,5170,260
|
|
20240320,133000,875608920,5190,5190,5190,5190,0
|
|
20240320,132900,875608920,5190,5190,5190,5190,303
|
|
20240320,132800,874036350,5200,5200,5200,5200,96
|
|
20240320,132700,873537150,5200,5190,5200,5190,209
|
|
20240320,132600,872450440,5190,5190,5190,5190,110
|
|
20240320,132500,871879540,5190,5190,5190,5190,0
|
|
20240320,132400,871879540,5190,5190,5190,5190,100
|
|
20240320,132300,871360540,5180,5180,5180,5180,0
|
|
20240320,132200,871360540,5180,5180,5180,5180,0
|
|
20240320,132100,871360540,5180,5180,5180,5180,2
|
|
20240320,132000,871350180,5170,5170,5170,5170,0
|
|
20240320,131900,871350180,5170,5170,5170,5170,0
|
|
20240320,131800,871350180,5170,5170,5170,5170,7
|
|
20240320,131700,871313990,5200,5170,5200,5170,135
|
|
20240320,131600,870616010,5180,5180,5180,5180,126
|
|
20240320,131500,869963330,5190,5200,5200,5190,100
|
|
20240320,131400,869443350,5200,5200,5200,5200,0
|
|
20240320,131300,869443350,5200,5190,5200,5190,2
|
|
20240320,131200,869432960,5180,5180,5180,5180,4
|
|
20240320,131100,869412240,5190,5190,5190,5190,200
|
|
20240320,131000,868374240,5190,5180,5190,5180,152
|
|
20240320,130900,867586870,5190,5190,5190,5190,0
|
|
20240320,130800,867586870,5190,5190,5190,5190,0
|
|
20240320,130700,867586870,5190,5190,5190,5190,0
|
|
20240320,130600,867586870,5190,5180,5190,5180,321
|
|
20240320,130500,865924080,5190,5190,5190,5190,0
|
|
20240320,130400,865924080,5190,5190,5190,5190,0
|
|
20240320,130300,865924080,5190,5190,5190,5190,0
|
|
20240320,130200,865924080,5190,5190,5190,5190,1
|
|
20240320,130100,865918890,5180,5170,5180,5170,201
|
|
20240320,130000,864879710,5170,5170,5170,5170,0
|
|
20240320,125900,864879710,5170,5170,5170,5170,157
|
|
20240320,125800,864068020,5180,5180,5180,5180,0
|
|
20240320,125700,864068020,5180,5180,5180,5180,289
|
|
20240320,125600,862571000,5180,5180,5180,5180,11
|
|
20240320,125500,862514020,5180,5180,5180,5180,1
|
|
20240320,125400,862508840,5180,5180,5180,5180,1
|
|
20240320,125300,862503660,5180,5180,5180,5180,10
|
|
20240320,125200,862451860,5180,5180,5180,5180,0
|
|
20240320,125100,862451860,5180,5180,5180,5180,512
|
|
20240320,125000,859799700,5190,5190,5190,5190,454
|
|
20240320,124900,857443440,5200,5200,5200,5200,212
|
|
20240320,124800,856341040,5200,5200,5200,5200,222
|
|
20240320,124700,855186640,5200,5200,5200,5200,40
|
|
20240320,124600,854978640,5200,5190,5200,5190,118
|
|
20240320,124500,854366040,5190,5190,5190,5190,6
|
|
20240320,124400,854334900,5190,5190,5190,5190,0
|
|
20240320,124300,854334900,5190,5190,5190,5190,1
|
|
20240320,124200,854329710,5190,5190,5190,5190,178
|
|
20240320,124100,853405890,5180,5180,5180,5180,0
|
|
20240320,124000,853405890,5180,5180,5180,5180,0
|
|
20240320,123900,853405890,5180,5180,5180,5180,18
|
|
20240320,123800,853312650,5180,5180,5180,5180,390
|
|
20240320,123700,851292450,5180,5180,5180,5180,3
|
|
20240320,123600,851276910,5170,5170,5170,5170,386
|
|
20240320,123500,849281290,5170,5170,5170,5170,0
|
|
20240320,123400,849281290,5170,5170,5170,5170,30
|
|
20240320,123300,849126190,5180,5180,5180,5180,0
|
|
20240320,123200,849126190,5180,5180,5180,5180,0
|
|
20240320,123100,849126190,5180,5180,5180,5180,10
|
|
20240320,123000,849074390,5180,5180,5180,5180,1
|
|
20240320,122900,849069210,5170,5170,5170,5170,0
|
|
20240320,122800,849069210,5170,5170,5170,5170,0
|
|
20240320,122700,849069210,5170,5170,5170,5170,1
|
|
20240320,122600,849064040,5180,5180,5180,5180,1
|
|
20240320,122500,849058860,5160,5160,5160,5160,0
|
|
20240320,122400,849058860,5160,5160,5160,5160,0
|
|
20240320,122300,849058860,5160,5160,5160,5160,500
|
|
20240320,122200,846478860,5170,5160,5170,5160,3
|
|
20240320,122100,846463360,5170,5170,5170,5170,2
|
|
20240320,122000,846453020,5150,5150,5150,5150,1
|
|
20240320,121900,846447870,5160,5160,5160,5160,8
|
|
20240320,121800,846406590,5150,5160,5160,5150,398
|
|
20240320,121700,844352920,5170,5170,5170,5170,0
|
|
20240320,121600,844352920,5170,5170,5170,5170,0
|
|
20240320,121500,844352920,5170,5170,5170,5170,0
|
|
20240320,121400,844352920,5170,5170,5170,5170,0
|
|
20240320,121300,844352920,5170,5170,5170,5170,0
|
|
20240320,121200,844352920,5170,5170,5170,5170,0
|
|
20240320,121100,844352920,5170,5170,5170,5170,1
|
|
20240320,121000,844347750,5160,5160,5160,5160,0
|
|
20240320,120900,844347750,5160,5160,5160,5160,0
|
|
20240320,120800,844347750,5160,5160,5160,5160,11
|
|
20240320,120700,844290990,5180,5180,5180,5180,0
|
|
20240320,120600,844290990,5180,5170,5180,5160,107
|
|
20240320,120500,843738700,5160,5160,5160,5160,0
|
|
20240320,120400,843738700,5160,5170,5170,5160,160
|
|
20240320,120300,842911520,5170,5170,5170,5170,0
|
|
20240320,120200,842911520,5170,5170,5170,5170,0
|
|
20240320,120100,842911520,5170,5170,5170,5170,0
|
|
20240320,120000,842911520,5170,5170,5170,5170,0
|
|
20240320,115900,842911520,5170,5170,5170,5170,61
|
|
20240320,115800,842596150,5170,5170,5170,5170,0
|
|
20240320,115700,842596150,5170,5170,5170,5170,0
|
|
20240320,115600,842596150,5170,5170,5170,5170,0
|
|
20240320,115500,842596150,5170,5170,5170,5170,500
|
|
20240320,115400,840011150,5170,5170,5170,5170,0
|
|
20240320,115300,840011150,5170,5170,5170,5170,10
|
|
20240320,115200,839959450,5170,5170,5170,5170,0
|
|
20240320,115100,839959450,5170,5170,5170,5170,0
|
|
20240320,115000,839959450,5170,5170,5170,5170,25
|
|
20240320,114900,839830200,5170,5170,5170,5170,0
|
|
20240320,114800,839830200,5170,5170,5170,5170,0
|
|
20240320,114700,839830200,5170,5170,5170,5170,10
|
|
20240320,114600,839778500,5180,5180,5180,5180,1
|
|
20240320,114500,839773320,5180,5180,5180,5180,2
|
|
20240320,114400,839762960,5180,5180,5180,5180,5
|
|
20240320,114300,839737060,5180,5180,5180,5180,100
|
|
20240320,114200,839219060,5180,5180,5180,5180,25
|
|
20240320,114100,839089560,5180,5180,5180,5180,0
|
|
20240320,114000,839089560,5180,5180,5180,5180,213
|
|
20240320,113900,837986220,5180,5180,5180,5180,288
|
|
20240320,113800,836494380,5170,5170,5170,5170,193
|
|
20240320,113700,835496570,5170,5170,5170,5170,0
|
|
20240320,113600,835496570,5170,5170,5170,5170,91
|
|
20240320,113500,835026100,5160,5160,5160,5160,0
|
|
20240320,113400,835026100,5160,5170,5170,5160,1196
|
|
20240320,113300,828853750,5170,5170,5170,5170,0
|
|
20240320,113200,828853750,5170,5170,5170,5170,12
|
|
20240320,113100,828791710,5170,5170,5170,5170,0
|
|
20240320,113000,828791710,5170,5170,5170,5170,0
|
|
20240320,112900,828791710,5170,5170,5170,5170,0
|
|
20240320,112800,828791710,5170,5170,5170,5170,40
|
|
20240320,112700,828584910,5160,5160,5160,5160,64
|
|
20240320,112600,828254670,5160,5170,5170,5160,251
|
|
20240320,112500,826959490,5170,5170,5170,5170,1
|
|
20240320,112400,826954320,5170,5170,5170,5170,407
|
|
20240320,112300,824850130,5160,5160,5160,5160,0
|
|
20240320,112200,824850130,5160,5180,5180,5160,256
|
|
20240320,112100,823526460,5180,5180,5180,5180,327
|
|
20240320,112000,821832600,5180,5180,5180,5180,648
|
|
20240320,111900,818475960,5170,5170,5170,5170,131
|
|
20240320,111800,817798690,5180,5170,5180,5170,1063
|
|
20240320,111700,812302460,5170,5170,5170,5170,0
|
|
20240320,111600,812302460,5170,5170,5170,5170,276
|
|
20240320,111500,810875540,5170,5170,5170,5170,69
|
|
20240320,111400,810518810,5170,5170,5170,5170,81
|
|
20240320,111300,810100040,5170,5170,5170,5170,0
|
|
20240320,111200,810100040,5170,5170,5170,5170,0
|
|
20240320,111100,810100040,5170,5170,5170,5170,1000
|
|
20240320,111000,804930040,5190,5190,5190,5190,0
|
|
20240320,110900,804930040,5190,5190,5190,5190,0
|
|
20240320,110800,804930040,5190,5190,5190,5190,0
|
|
20240320,110700,804930040,5190,5190,5190,5190,0
|
|
20240320,110600,804930040,5190,5190,5190,5190,0
|
|
20240320,110500,804930040,5190,5190,5190,5190,0
|
|
20240320,110400,804930040,5190,5190,5190,5190,0
|
|
20240320,110300,804930040,5190,5190,5190,5190,0
|
|
20240320,110200,804930040,5190,5190,5190,5190,1
|
|
20240320,110100,804924850,5170,5170,5170,5170,1089
|
|
20240320,110000,799294720,5170,5170,5170,5170,100
|
|
20240320,105900,798777720,5170,5190,5190,5170,264
|
|
20240320,105800,797410980,5200,5200,5200,5200,34
|
|
20240320,105700,797234180,5200,5190,5200,5190,201
|
|
20240320,105600,796190980,5190,5190,5190,5190,175
|
|
20240320,105500,795282730,5180,5180,5180,5180,297
|
|
20240320,105400,793744270,5170,5170,5170,5170,133
|
|
20240320,105300,793056660,5170,5170,5170,5170,1117
|
|
20240320,105200,787281770,5170,5200,5200,5170,1138
|
|
20240320,105100,781382650,5200,5170,5200,5160,5001
|
|
20240320,105000,755576450,5160,5170,5170,5160,522
|
|
20240320,104900,752877730,5160,5160,5160,5160,0
|
|
20240320,104800,752877730,5160,5180,5180,5160,2116
|
|
20240320,104700,741942910,5210,5210,5210,5210,0
|
|
20240320,104600,741942910,5210,5190,5210,5190,5
|
|
20240320,104500,741916920,5170,5200,5200,5150,5287
|
|
20240320,104400,714588410,5200,5200,5200,5200,0
|
|
20240320,104300,714588410,5200,5200,5200,5200,207
|
|
20240320,104200,713512010,5200,5210,5210,5200,651
|
|
20240320,104100,710120520,5220,5230,5230,5220,593
|
|
20240320,104000,707025030,5240,5230,5240,5220,160
|
|
20240320,103900,706187460,5230,5220,5230,5220,61
|
|
20240320,103800,705869030,5230,5220,5240,5220,35
|
|
20240320,103700,705686290,5220,5210,5220,5210,82
|
|
20240320,103600,705259050,5210,5210,5210,5200,245
|
|
20240320,103500,703982900,5210,5210,5210,5210,4
|
|
20240320,103400,703962060,5200,5200,5210,5200,160
|
|
20240320,103300,703130050,5200,5230,5230,5200,1710
|
|
20240320,103200,694220640,5240,5240,5240,5240,0
|
|
20240320,103100,694220640,5240,5240,5240,5240,3
|
|
20240320,103000,694204920,5240,5240,5240,5240,2
|
|
20240320,102900,694194440,5210,5220,5220,5200,6242
|
|
20240320,102800,661697240,5230,5230,5230,5230,643
|
|
20240320,102700,658334350,5250,5250,5250,5250,4112
|
|
20240320,102600,636746350,5250,5230,5250,5230,832
|
|
20240320,102500,632386210,5230,5250,5250,5230,689
|
|
20240320,102400,628779780,5250,5260,5260,5250,3297
|
|
20240320,102300,611446860,5250,5230,5260,5220,4131
|
|
20240320,102200,589812010,5230,5240,5250,5230,636
|
|
20240320,102100,586478590,5240,5240,5240,5230,1096
|
|
20240320,102000,580739060,5230,5250,5250,5230,1668
|
|
20240320,101900,571987190,5250,5270,5270,5230,2107
|
|
20240320,101800,560938680,5270,5270,5270,5240,1759
|
|
20240320,101700,551704310,5270,5260,5270,5250,4670
|
|
20240320,101600,527146980,5250,5260,5280,5240,7406
|
|
20240320,101500,488127690,5270,5210,5270,5210,12044
|
|
20240320,101400,424909930,5240,5230,5240,5230,201
|
|
20240320,101300,423858020,5230,5200,5260,5180,8400
|
|
20240320,101200,379956080,5180,5180,5210,5170,3146
|
|
20240320,101100,363605040,5180,5200,5210,5170,2651
|
|
20240320,101000,349836520,5200,5210,5210,5200,1799
|
|
20240320,100900,340479780,5200,5300,5300,5200,7202
|
|
20240320,100800,302867290,5300,5180,5310,5180,21228
|
|
20240320,100700,191335850,5180,5180,5180,5180,565
|
|
20240320,100600,188409150,5180,5180,5180,5180,153
|
|
20240320,100500,187616610,5180,5180,5180,5180,0
|
|
20240320,100400,187616610,5180,5190,5190,5180,117
|
|
20240320,100300,187010540,5190,5190,5190,5180,185
|
|
20240320,100200,186051020,5190,5190,5190,5190,0
|
|
20240320,100100,186051020,5190,5190,5190,5190,0
|
|
20240320,100000,186051020,5190,5170,5190,5170,21
|
|
20240320,095900,185942050,5190,5190,5190,5190,380
|
|
20240320,095800,183969850,5190,5200,5200,5180,317
|
|
20240320,095700,182327760,5180,5180,5180,5180,0
|
|
20240320,095600,182327760,5180,5190,5200,5180,106
|
|
20240320,095500,181777660,5190,5200,5200,5190,337
|
|
20240320,095400,180026630,5200,5200,5200,5190,17
|
|
20240320,095300,179938310,5190,5190,5200,5190,578
|
|
20240320,095200,176937680,5190,5180,5190,5180,374
|
|
20240320,095100,174996730,5180,5180,5190,5180,155
|
|
20240320,095000,174193530,5180,5180,5190,5180,1196
|
|
20240320,094900,167992170,5180,5180,5180,5180,100
|
|
20240320,094800,167474170,5180,5180,5210,5170,6994
|
|
20240320,094700,131130530,5180,5140,5190,5140,16922
|
|
20240320,094600,43793150,5140,5140,5140,5140,47
|
|
20240320,094500,43551570,5140,5140,5140,5130,1301
|
|
20240320,094400,36864440,5130,5130,5130,5130,0
|
|
20240320,094300,36864440,5130,5130,5130,5130,0
|
|
20240320,094200,36864440,5130,5130,5140,5130,57
|
|
20240320,094100,36572010,5130,5130,5130,5130,100
|
|
20240320,094000,36059010,5130,5130,5130,5130,1
|
|
20240320,093900,36053880,5120,5130,5130,5120,106
|
|
20240320,093800,35511100,5120,5120,5120,5120,0
|
|
20240320,093700,35511100,5120,5120,5120,5120,1386
|
|
20240320,093600,28414780,5110,5100,5110,5100,101
|
|
20240320,093500,27899670,5120,5120,5120,5120,255
|
|
20240320,093400,26594070,5120,5120,5120,5120,0
|
|
20240320,093300,26594070,5120,5120,5120,5120,0
|
|
20240320,093200,26594070,5120,5120,5120,5120,0
|
|
20240320,093100,26594070,5120,5120,5120,5120,0
|
|
20240320,093000,26594070,5120,5120,5120,5120,1
|
|
20240320,092900,26588950,5100,5100,5100,5100,77
|
|
20240320,092800,26196250,5100,5100,5100,5100,152
|
|
20240320,092700,25421050,5100,5100,5100,5100,849
|
|
20240320,092600,21091150,5100,5110,5110,5100,686
|
|
20240320,092500,17591620,5120,5120,5120,5120,0
|
|
20240320,092400,17591620,5120,5120,5120,5120,0
|
|
20240320,092300,17591620,5120,5120,5120,5120,0
|
|
20240320,092200,17591620,5120,5120,5120,5120,0
|
|
20240320,092100,17591620,5120,5120,5120,5120,200
|
|
20240320,092000,16567620,5120,5120,5120,5120,0
|
|
20240320,091900,16567620,5120,5120,5120,5120,0
|
|
20240320,091800,16567620,5120,5120,5120,5120,6
|
|
20240320,091700,16536900,5120,5120,5120,5120,0
|
|
20240320,091600,16536900,5120,5120,5120,5120,0
|
|
20240320,091500,16536900,5120,5120,5120,5120,4
|
|
20240320,091400,16516420,5120,5120,5120,5120,0
|
|
20240320,091300,16516420,5120,5120,5120,5120,3
|
|
20240320,091200,16501060,5120,5120,5120,5120,6
|
|
20240320,091100,16470340,5130,5130,5130,5130,200
|
|
20240320,091000,15444340,5130,5130,5130,5130,100
|
|
20240320,090900,14931340,5130,5130,5130,5130,25
|
|
20240320,090800,14803090,5130,5130,5130,5130,200
|
|
20240320,090700,13777090,5130,5130,5130,5130,0
|
|
20240320,090600,13777090,5130,5130,5130,5130,99
|
|
20240320,090500,13269220,5130,5130,5130,5130,200
|
|
20240320,090400,12243220,5130,5130,5130,5130,1022
|
|
20240320,090300,7000360,5130,5130,5130,5130,90
|
|
20240320,090200,6538660,5140,5140,5140,5140,0
|
|
20240320,090100,6538660,5140,5110,5140,5100,270
|
|
20240320,090000,5160260,5110,5150,5150,5110,1002
|